DASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	10.77	10.80	10.74	10.75	10.75	-0.46%	3,686
Mar 12, 2026	10.75	10.88	10.71	10.80	10.80	-0.28%	7,685
Mar 11, 2026	10.81	10.83	10.76	10.83	10.83	0.37%	5,376
Mar 10, 2026	10.77	10.82	10.73	10.79	10.79	0.47%	21,747
Mar 9, 2026	10.76	10.83	10.56	10.74	10.74	-0.41%	12,354
Mar 6, 2026	10.97	10.97	10.58	10.78	10.78	-5.57%	6,942
Mar 5, 2026	11.57	12.20	11.18	11.42	11.42	7.03%	24,478
Mar 4, 2026	10.52	10.78	10.14	10.67	10.67	2.50%	31,759
Mar 3, 2026	10.12	10.50	9.53	10.41	10.41	-0.86%	24,847
Mar 2, 2026	10.13	10.62	10.13	10.50	10.50	0.10%	11,850
Feb 27, 2026	10.59	10.85	10.37	10.49	10.49	-4.90%	11,744
Feb 26, 2026	10.22	11.23	9.95	11.03	11.03	11.08%	21,237
Feb 25, 2026	9.41	10.31	9.41	9.93	9.93	8.41%	36,404
Feb 24, 2026	9.67	10.09	8.81	9.16	9.16	-0.76%	29,978
Feb 23, 2026	9.56	9.56	8.85	9.23	9.23	-12.68%	37,402
Feb 20, 2026	10.22	10.86	10.14	10.57	10.57	-0.34%	26,893
Feb 19, 2026	11.87	11.87	10.53	10.61	10.61	2.57%	123,091
Feb 18, 2026	9.52	10.49	9.52	10.34	10.34	14.38%	105,330
Feb 17, 2026	8.88	9.20	8.78	9.04	9.04	2.38%	16,613
Feb 13, 2026	9.30	9.38	8.83	8.83	8.83	-0.79%	11,346
Feb 12, 2026	9.94	9.94	8.90	8.90	8.90	-16.98%	5,376
Feb 11, 2026	11.19	11.19	10.62	10.72	10.72	-10.82%	5,733
Feb 10, 2026	12.30	12.64	11.94	12.02	12.02	-0.25%	3,716
Feb 9, 2026	11.15	12.11	11.15	12.05	12.05	3.97%	4,708
Feb 6, 2026	11.83	12.04	11.42	11.59	11.59	-1.45%	3,468
Feb 5, 2026	12.78	12.78	11.76	11.76	11.76	-12.53%	5,841
Feb 4, 2026	13.32	13.45	12.75	13.45	13.45	-6.11%	4,338
Feb 3, 2026	14.69	15.22	13.91	14.32	14.32	-5.54%	17,143
Feb 2, 2026	15.42	15.75	14.78	15.16	15.16	2.78%	17,923
Jan 30, 2026	15.29	15.35	14.56	14.75	14.75	-2.90%	12,516
Jan 29, 2026	14.75	15.25	14.75	15.19	15.19	1.00%	5,382
Jan 28, 2026	15.58	15.81	14.94	15.04	15.04	-0.86%	9,619
Jan 27, 2026	15.35	15.35	15.00	15.17	15.17	-1.62%	7,528
Jan 26, 2026	15.24	15.77	15.24	15.42	15.42	1.93%	3,372
Jan 23, 2026	15.12	15.67	15.12	15.13	15.13	-0.54%	3,667
Jan 22, 2026	15.50	16.08	15.15	15.21	15.21	1.40%	4,133
Jan 21, 2026	14.43	15.27	14.34	15.00	15.00	0.81%	5,276
Jan 20, 2026	14.25	15.04	14.25	14.88	14.88	0.20%	6,861
Jan 16, 2026	15.16	15.16	14.81	14.85	14.85	-4.56%	4,801
Jan 15, 2026	15.97	16.05	15.35	15.56	15.56	-3.17%	11,095
Jan 14, 2026	15.72	16.09	15.30	16.07	16.07	-3.71%	9,194
Jan 13, 2026	16.31	16.71	15.89	16.69	16.69	1.89%	9,867
Jan 12, 2026	16.00	16.44	15.42	16.38	16.38	-0.30%	6,342
Jan 9, 2026	17.05	17.05	16.08	16.43	16.43	-7.59%	14,689
Jan 8, 2026	18.02	18.12	17.42	17.78	17.78	-5.75%	4,796
Jan 7, 2026	18.55	19.26	18.00	18.86	18.86	0.66%	4,546
Jan 6, 2026	18.49	19.02	18.49	18.74	18.74	2.49%	4,701
Jan 5, 2026	17.43	18.92	17.25	18.29	18.29	6.25%	8,369
Jan 2, 2026	17.62	17.70	17.18	17.21	17.21	-5.89%	4,218
Dec 31, 2025	18.42	18.43	18.29	18.29	18.29	-1.49%	1,953